Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-01-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $34.40 | $35.76 | 17,210 | — | — |
| 2022-12-29 | $32.50 | $33.79 | 23,950 | — | — |
| 2022-12-28 | $32.80 | $34.10 | 37,170 | — | — |
| 2022-12-27 | $35.10 | $36.49 | 12,750 | — | — |
| 2022-12-23 | $35.90 | $37.32 | 15,960 | — | — |
| 2022-12-22 | $35.90 | $37.32 | 17,840 | — | — |
| 2022-12-21 | $36.70 | $38.16 | 20,900 | — | — |
| 2022-12-20 | $36.60 | $38.05 | 25,990 | — | — |
| 2022-12-19 | $35.70 | $37.12 | 33,090 | — | — |
| 2022-12-16 | $39.10 | $40.65 | 12,970 | — | — |
| 2022-12-15 | $38.90 | $40.44 | 11,810 | — | — |
| 2022-12-14 | $38.10 | $39.61 | 20,630 | — | — |
| 2022-12-13 | $37.80 | $39.30 | 34,020 | — | — |
| 2022-12-12 | $38.00 | $39.51 | 14,210 | — | — |
| 2022-12-09 | $37.50 | $38.99 | 9,200 | — | — |
| 2022-12-08 | $37.50 | $38.99 | 11,690 | — | — |
| 2022-12-07 | $38.50 | $40.03 | 9,060 | — | — |
| 2022-12-06 | $37.50 | $38.99 | 14,610 | — | — |
| 2022-12-05 | $38.40 | $39.92 | 19,300 | — | — |
| 2022-12-02 | $40.00 | $41.59 | 23,530 | — | — |
| 2022-12-01 | $39.80 | $41.38 | 26,100 | — | — |
| 2022-11-30 | $40.00 | $41.59 | 35,630 | — | — |
| 2022-11-29 | $39.90 | $41.48 | 94,470 | — | — |
| 2022-11-28 | $39.00 | $40.55 | 35,980 | — | — |
| 2022-11-25 | $39.20 | $40.76 | 10,770 | — | — |
| 2022-11-23 | $39.70 | $41.28 | 10,360 | — | — |
| 2022-11-22 | $40.00 | $41.59 | 44,950 | — | — |
| 2022-11-21 | $40.00 | $41.59 | 57,550 | — | — |
| 2022-11-18 | $41.50 | $43.15 | 15,990 | — | — |
| 2022-11-17 | $41.60 | $43.25 | 20,930 | — | — |
| 2022-11-16 | $41.90 | $43.56 | 30,060 | — | — |
| 2022-11-15 | $46.00 | $47.83 | 104,800 | — | — |
| 2022-11-14 | $44.00 | $45.75 | 40,650 | — | — |
| 2022-11-11 | $44.80 | $46.58 | 69,470 | — | — |
| 2022-11-10 | $42.50 | $44.19 | 307,940 | — | — |
| 2022-11-09 | $35.60 | $37.01 | 39,640 | — | — |
| 2022-11-08 | $37.30 | $38.78 | 52,570 | — | — |
| 2022-11-07 | $39.00 | $40.55 | 101,110 | — | — |
| 2022-11-04 | $38.00 | $39.51 | 79,130 | — | — |
| 2022-11-03 | $37.20 | $38.68 | 37,570 | — | — |
| 2022-11-02 | $37.10 | $38.57 | 77,300 | — | — |
| 2022-11-01 | $38.50 | $40.03 | 77,700 | — | — |
| 2022-10-31 | $38.10 | $39.61 | 75,600 | — | — |
| 2022-10-28 | $35.90 | $37.32 | 74,180 | — | — |
| 2022-10-27 | $38.00 | $39.51 | 127,900 | — | — |
| 2022-10-26 | $38.50 | $40.03 | 135,340 | — | — |
| 2022-10-25 | $39.60 | $41.17 | 66,450 | — | — |
| 2022-10-24 | $39.90 | $41.48 | 26,080 | — | — |
| 2022-10-21 | $40.30 | $41.90 | 33,350 | — | — |
| 2022-10-20 | $38.80 | $40.34 | 67,250 | — | — |
| 2022-10-19 | $39.50 | $41.07 | 110,520 | — | — |
| 2022-10-18 | $37.40 | $38.88 | 28,050 | — | — |
| 2022-10-17 | $38.10 | $39.61 | 37,030 | — | — |
| 2022-10-14 | $36.10 | $37.53 | 24,640 | — | — |
| 2022-10-13 | $38.10 | $39.61 | 79,780 | — | — |
| 2022-10-12 | $35.40 | $36.80 | 51,300 | — | — |
| 2022-10-11 | $36.60 | $38.05 | 68,540 | — | — |
| 2022-10-10 | $39.70 | $41.28 | 90,930 | — | — |
| 2022-10-07 | $42.80 | $44.50 | 267,710 | — | — |
| 2022-10-06 | $42.00 | $43.67 | 119,360 | — | — |
| 2022-10-05 | $42.30 | $43.98 | 671,770 | — | — |
| 2022-10-04 | $40.00 | $41.59 | 123,260 | — | — |
| 2022-10-03 | $38.00 | $39.51 | 112,690 | — | — |
| 2022-09-30 | $34.60 | $35.97 | 67,410 | — | — |
| 2022-09-29 | $36.60 | $38.05 | 306,100 | — | — |
| 2022-09-28 | $35.60 | $37.01 | 81,540 | — | — |
| 2022-09-27 | $32.10 | $33.37 | 59,340 | — | — |
| 2022-09-26 | $31.00 | $32.23 | 32,130 | — | — |
| 2022-09-23 | $31.70 | $32.96 | 76,740 | — | — |
| 2022-09-22 | $37.50 | $38.99 | 65,980 | — | — |
| 2022-09-21 | $39.00 | $40.55 | 49,900 | — | — |
| 2022-09-20 | $39.10 | $40.65 | 37,460 | — | — |
| 2022-09-19 | $40.20 | $41.79 | 54,440 | — | — |
| 2022-09-16 | $40.60 | $42.21 | 58,320 | — | — |
| 2022-09-15 | $41.40 | $43.04 | 53,130 | — | — |
| 2022-09-14 | $43.50 | $45.23 | 169,030 | — | — |
| 2022-09-13 | $41.50 | $43.15 | 86,680 | — | — |
| 2022-09-12 | $44.80 | $46.58 | 85,310 | — | — |
| 2022-09-09 | $44.80 | $46.58 | 77,460 | — | — |
| 2022-09-08 | $42.20 | $43.87 | 60,540 | — | — |
| 2022-09-07 | $42.60 | $44.29 | 89,660 | — | — |
| 2022-09-06 | $43.50 | $45.23 | 86,770 | — | — |
| 2022-09-02 | $46.60 | $48.45 | 150,100 | — | — |
| 2022-09-01 | $40.70 | $42.31 | 57,270 | — | — |
| 2022-08-31 | $43.50 | $45.23 | 59,990 | — | — |
| 2022-08-30 | $42.30 | $43.98 | 170,820 | — | — |
| 2022-08-29 | $49.60 | $51.57 | 358,530 | — | — |
| 2022-08-26 | $49.20 | $51.15 | 209,350 | — | — |
| 2022-08-25 | $45.20 | $46.99 | 257,810 | — | — |
| 2022-08-24 | $47.80 | $49.70 | 710,430 | — | — |
| 2022-08-23 | $50.00 | $51.98 | 2,168,030 | — | — |
| 2022-08-22 | $43.90 | $45.64 | 405,760 | — | — |
| 2022-08-19 | $38.60 | $40.13 | 343,540 | — | — |
| 2022-08-18 | $41.90 | $43.56 | 1,228,710 | — | — |
| 2022-08-17 | $37.00 | $38.47 | 119,440 | — | — |
| 2022-08-16 | $36.10 | $37.53 | 48,980 | — | — |
| 2022-08-15 | $37.30 | $38.78 | 33,700 | — | — |
| 2022-08-12 | $38.10 | $39.61 | 26,820 | — | — |
| 2022-08-11 | $38.70 | $40.24 | 134,430 | — | — |
| 2022-08-10 | $38.20 | $39.72 | 68,110 | — | — |
| 2022-08-09 | $37.00 | $38.47 | 50,770 | — | — |
| 2022-08-08 | $37.70 | $39.20 | 35,930 | — | — |
| 2022-08-05 | $37.30 | $38.78 | 70,690 | — | — |
| 2022-08-04 | $35.70 | $37.12 | 81,430 | — | — |
| 2022-08-03 | $38.30 | $39.82 | 115,940 | — | — |
| 2022-08-02 | $40.60 | $42.21 | 155,900 | — | — |
| 2022-08-01 | $42.00 | $43.67 | 53,220 | — | — |
| 2022-07-29 | $44.10 | $45.85 | 253,110 | — | — |
| 2022-07-28 | $41.20 | $42.83 | 58,850 | — | — |
| 2022-07-27 | $42.30 | $43.98 | 119,140 | — | — |
| 2022-07-26 | $41.20 | $42.83 | 174,630 | — | — |
| 2022-07-25 | $41.60 | $43.25 | 105,340 | — | — |
| 2022-07-22 | $39.10 | $40.65 | 41,620 | — | — |
| 2022-07-21 | $41.80 | $43.46 | 61,630 | — | — |
| 2022-07-20 | $42.60 | $44.29 | 79,070 | — | — |
| 2022-07-19 | $45.40 | $47.20 | 348,860 | — | — |
| 2022-07-18 | $39.00 | $40.55 | 154,670 | — | — |
| 2022-07-15 | $39.10 | $40.65 | 83,540 | — | — |
| 2022-07-14 | $37.10 | $38.57 | 52,040 | — | — |
| 2022-07-13 | $38.10 | $39.61 | 88,880 | — | — |
| 2022-07-12 | $38.90 | $40.44 | 115,200 | — | — |
| 2022-07-11 | $39.40 | $40.96 | 95,290 | — | — |
| 2022-07-08 | $41.40 | $43.04 | 157,250 | — | — |
| 2022-07-07 | $40.70 | $42.31 | 275,550 | — | — |
| 2022-07-06 | $39.30 | $40.86 | 133,570 | — | — |
| 2022-07-05 | $39.60 | $41.17 | 196,690 | — | — |
| 2022-07-01 | $45.60 | $47.41 | 148,280 | — | — |
| 2022-06-30 | $45.90 | $47.72 | 205,240 | — | — |
| 2022-06-29 | $49.00 | $50.94 | 340,530 | — | — |
| 2022-06-28 | $49.60 | $51.57 | 480,190 | — | — |
| 2022-06-27 | $51.80 | $53.86 | 475,960 | — | — |
| 2022-06-24 | $53.90 | $56.04 | 513,740 | — | — |
| 2022-06-23 | $47.90 | $49.80 | 249,270 | — | — |
| 2022-06-22 | $50.40 | $52.40 | 741,400 | — | — |
| 2022-06-21 | $52.20 | $54.27 | 432,760 | — | — |
| 2022-06-17 | $54.80 | $56.97 | 399,100 | — | — |
| 2022-06-16 | $58.00 | $60.30 | 927,330 | — | — |
| 2022-06-15 | $58.00 | $60.30 | 700,930 | — | — |
| 2022-06-14 | $61.40 | $63.84 | 3,924,030 | — | — |
| 2022-06-13 | $63.00 | $65.50 | 1,565,450 | — | — |
| 2022-06-10 | $71.00 | $73.82 | 1,335,930 | — | — |
| 2022-06-09 | $69.90 | $72.67 | 1,929,010 | — | — |
| 2022-06-08 | $75.40 | $78.39 | 4,421,530 | — | — |
| 2022-06-07 | $70.60 | $73.40 | 6,790,200 | — | — |
| 2022-06-06 | $48.80 | $50.74 | 910,520 | — | — |
| 2022-06-03 | $56.50 | $58.74 | 2,334,350 | — | — |
| 2022-06-02 | $44.30 | $46.06 | 800,010 | — | — |
| 2022-06-01 | $42.90 | $44.60 | 915,440 | — | — |
| 2022-05-31 | $47.90 | $49.80 | 7,413,720 | — | — |
| 2022-05-27 | $37.60 | $39.09 | 692,390 | — | — |
| 2022-05-26 | $32.40 | $33.69 | 391,610 | — | — |
| 2022-05-25 | $29.50 | $30.67 | 83,610 | — | — |
| 2022-05-24 | $29.90 | $31.09 | 162,490 | — | — |
| 2022-05-23 | $32.20 | $33.48 | 128,230 | — | — |
| 2022-05-20 | $34.50 | $35.87 | 179,510 | — | — |
| 2022-05-19 | $34.10 | $35.45 | 252,140 | — | — |
| 2022-05-18 | $33.50 | $34.83 | 179,500 | — | — |
| 2022-05-17 | $33.90 | $35.24 | 437,800 | — | — |
| 2022-05-16 | $34.90 | $36.28 | 942,660 | — | — |
| 2022-05-13 | $30.60 | $31.81 | 196,570 | — | — |
| 2022-05-12 | $28.30 | $29.42 | 178,440 | — | — |
| 2022-05-11 | $29.70 | $30.88 | 336,200 | — | — |
| 2022-05-10 | $29.20 | $30.36 | 169,170 | — | — |
| 2022-05-09 | $33.70 | $35.04 | 185,280 | — | — |
| 2022-05-06 | $40.80 | $42.42 | 326,760 | — | — |
| 2022-05-05 | $39.30 | $40.86 | 1,044,190 | — | — |
| 2022-05-04 | $41.10 | $42.73 | 487,080 | — | — |
| 2022-05-03 | $37.50 | $38.99 | 146,240 | — | — |
| 2022-05-02 | $37.80 | $39.30 | 145,610 | — | — |
| 2022-04-29 | $35.60 | $37.01 | 374,650 | — | — |
| 2022-04-28 | $37.60 | $39.09 | 461,250 | — | — |
| 2022-04-27 | $34.30 | $35.66 | 172,520 | — | — |
| 2022-04-26 | $34.20 | $35.56 | 359,660 | — | — |
| 2022-04-25 | $35.70 | $37.12 | 145,720 | — | — |
| 2022-04-22 | $37.50 | $38.99 | 169,200 | — | — |
| 2022-04-21 | $43.30 | $45.02 | 456,430 | — | — |
| 2022-04-20 | $43.90 | $45.64 | 433,650 | — | — |
| 2022-04-19 | $45.00 | $46.79 | 410,270 | — | — |
| 2022-04-18 | $50.00 | $51.98 | 2,484,840 | — | — |
| 2022-04-14 | $48.60 | $50.53 | 1,923,590 | — | — |
| 2022-04-13 | $35.10 | $36.49 | 162,180 | — | — |
| 2022-04-12 | $34.00 | $35.35 | 325,240 | — | — |
| 2022-04-11 | $32.20 | $33.48 | 93,050 | — | — |
| 2022-04-08 | $37.60 | $39.09 | 117,320 | — | — |
| 2022-04-07 | $38.30 | $39.82 | 100,990 | — | — |
| 2022-04-06 | $41.10 | $42.73 | 136,640 | — | — |
| 2022-04-05 | $40.20 | $41.79 | 119,720 | — | — |
| 2022-04-04 | $42.80 | $44.50 | 188,280 | — | — |
| 2022-04-01 | $40.00 | $41.59 | 139,030 | — | — |
| 2022-03-31 | $44.40 | $46.16 | 193,200 | — | — |
| 2022-03-30 | $47.00 | $48.86 | 456,630 | — | — |
| 2022-03-29 | $50.00 | $51.98 | 358,630 | — | — |
| 2022-03-28 | $54.60 | $56.77 | 298,430 | — | — |
| 2022-03-25 | $61.20 | $63.63 | 1,344,880 | — | — |
| 2022-03-24 | $58.70 | $61.03 | 356,540 | — | — |
| 2022-03-23 | $66.50 | $69.14 | 809,860 | — | — |
| 2022-03-22 | $62.00 | $64.46 | 325,010 | — | — |
| 2022-03-21 | $62.20 | $64.67 | 713,690 | — | — |
| 2022-03-18 | $59.50 | $61.86 | 632,390 | — | — |
| 2022-03-17 | $66.50 | $69.14 | 1,940,530 | — | — |
| 2022-03-16 | $55.00 | $57.18 | 498,980 | — | — |
| 2022-03-15 | $57.50 | $59.78 | 650,580 | — | — |
| 2022-03-14 | $62.50 | $64.98 | 949,660 | — | — |
| 2022-03-11 | $66.30 | $68.93 | 1,122,190 | — | — |
| 2022-03-10 | $85.50 | $88.89 | 3,232,010 | — | — |
| 2022-03-09 | $77.00 | $80.05 | 6,051,400 | — | — |
| 2022-03-08 | $69.50 | $72.26 | 6,275,130 | — | — |
| 2022-03-07 | $113.00 | $117.48 | 19,976,420 | — | — |
| 2022-03-04 | $19.00 | $19.75 | 424,910 | — | — |
| 2022-03-03 | $14.30 | $14.87 | 129,420 | — | — |
| 2022-03-02 | $14.70 | $15.28 | 110,080 | — | — |
| 2022-03-01 | $14.70 | $15.28 | 79,160 | — | — |
| 2022-02-28 | $14.10 | $14.66 | 102,650 | — | — |
| 2022-02-25 | $13.50 | $14.04 | 126,270 | — | — |
| 2022-02-24 | $14.60 | $15.18 | 454,140 | — | — |
| 2022-02-23 | $14.50 | $15.08 | 161,320 | — | — |
| 2022-02-22 | $12.70 | $13.20 | 334,910 | — | — |
| 2022-02-18 | $11.30 | $11.75 | 39,640 | — | — |
| 2022-02-17 | $11.90 | $12.37 | 28,900 | — | — |
| 2022-02-16 | $12.10 | $12.58 | 46,480 | — | — |
| 2022-02-15 | $12.00 | $12.48 | 26,360 | — | — |
| 2022-02-14 | $13.10 | $13.62 | 87,480 | — | — |
| 2022-02-11 | $13.10 | $13.62 | 80,730 | — | — |
| 2022-02-10 | $11.30 | $11.75 | 25,610 | — | — |
| 2022-02-09 | $11.70 | $12.16 | 41,730 | — | — |
| 2022-02-08 | $11.10 | $11.54 | 53,610 | — | — |
| 2022-02-07 | $11.90 | $12.37 | 25,500 | — | — |
| 2022-02-04 | $11.90 | $12.37 | 100,800 | — | — |
| 2022-02-03 | $11.30 | $11.75 | 52,010 | — | — |
| 2022-02-02 | $11.50 | $11.96 | 157,320 | — | — |
| 2022-02-01 | $12.00 | $12.48 | 201,180 | — | — |
| 2022-01-31 | $13.20 | $13.72 | 135,810 | — | — |
| 2022-01-28 | $14.50 | $15.08 | 182,490 | — | — |
| 2022-01-27 | $15.50 | $16.11 | 75,180 | — | — |
| 2022-01-26 | $14.90 | $15.49 | 19,660 | — | — |
| 2022-01-25 | $15.50 | $16.11 | 18,460 | — | — |
| 2022-01-24 | $15.00 | $15.60 | 83,310 | — | — |
| 2022-01-21 | $14.50 | $15.08 | 10,580 | — | — |
| 2022-01-20 | $15.40 | $16.01 | 15,700 | — | — |
| 2022-01-19 | $16.50 | $17.15 | 14,720 | — | — |
| 2022-01-18 | $16.40 | $17.05 | 33,080 | — | — |
| 2022-01-14 | $15.40 | $16.01 | 11,070 | — | — |
| 2022-01-13 | $15.60 | $16.22 | 10,150 | — | — |
| 2022-01-12 | $16.20 | $16.84 | 27,750 | — | — |
| 2022-01-11 | $14.80 | $15.39 | 8,040 | — | — |
| 2022-01-10 | $14.30 | $14.87 | 4,660 | — | — |
| 2022-01-07 | $14.60 | $15.18 | 5,760 | — | — |
| 2022-01-06 | $14.30 | $14.87 | 22,650 | — | — |
| 2022-01-05 | $14.20 | $14.76 | 9,010 | — | — |
| 2022-01-04 | $15.00 | $15.60 | 3,420 | — | — |
| 2022-01-03 | $14.90 | $15.49 | 14,900 | — | — |